| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-30 |
3,647.70 |
3,647.70 |
3,647.70 |
3,647.70 |
0.0M |
| 2021-12-28 |
3,666.80 |
3,666.80 |
3,666.80 |
3,666.80 |
0.0M |
| 2021-12-27 |
3,666.79 |
3,666.79 |
3,644.00 |
3,652.00 |
0.0M |
| 2021-12-23 |
3,616.00 |
3,622.40 |
3,616.00 |
3,622.40 |
0.0M |
| 2021-12-20 |
3,561.00 |
3,561.00 |
3,560.00 |
3,561.00 |
0.0M |
| 2021-12-17 |
3,653.50 |
3,653.50 |
3,639.00 |
3,647.00 |
0.0M |
| 2021-12-16 |
3,701.00 |
3,701.00 |
3,694.35 |
3,694.35 |
0.0M |
| 2021-12-15 |
3,704.00 |
3,713.00 |
3,693.50 |
3,713.00 |
0.0M |
| 2021-12-14 |
3,703.00 |
3,710.00 |
3,700.00 |
3,702.53 |
0.0M |
| 2021-12-13 |
3,650.00 |
3,650.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2021-12-10 |
3,695.00 |
3,695.00 |
3,695.00 |
3,695.00 |
0.0M |
| 2021-12-08 |
3,699.00 |
3,700.00 |
3,697.00 |
3,697.00 |
0.0M |
| 2021-12-07 |
3,735.76 |
3,740.00 |
3,729.25 |
3,729.25 |
0.0M |
| 2021-12-06 |
3,728.60 |
3,790.39 |
3,728.60 |
3,790.39 |
0.0M |
| 2021-12-03 |
3,670.00 |
3,682.00 |
3,670.00 |
3,682.00 |
0.0M |
| 2021-12-02 |
3,620.01 |
3,620.01 |
3,620.00 |
3,620.00 |
0.0M |
| 2021-12-01 |
3,650.01 |
3,709.00 |
3,650.01 |
3,709.00 |
0.0M |
| 2021-11-30 |
3,710.00 |
3,710.00 |
3,599.01 |
3,650.00 |
0.0M |
| 2021-11-29 |
3,821.00 |
3,821.00 |
3,821.00 |
3,821.00 |
0.0M |
| 2021-11-26 |
3,790.00 |
3,790.00 |
3,790.00 |
3,790.00 |
0.0M |
| 2021-11-24 |
3,790.77 |
3,790.77 |
3,790.77 |
3,790.77 |
0.0M |
| 2021-11-23 |
3,809.82 |
3,809.82 |
3,809.82 |
3,809.82 |
0.0M |
| 2021-11-22 |
3,811.00 |
3,820.00 |
3,802.00 |
3,803.00 |
0.0M |
| 2021-11-19 |
3,762.00 |
3,762.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2021-11-17 |
3,784.00 |
3,784.00 |
3,784.00 |
3,784.00 |
0.0M |
| 2021-11-16 |
3,769.80 |
3,820.20 |
3,769.80 |
3,798.00 |
0.0M |
| 2021-11-12 |
3,767.05 |
3,767.05 |
3,767.05 |
3,767.05 |
0.0M |
| 2021-11-11 |
3,705.00 |
3,726.10 |
3,683.00 |
3,726.10 |
0.0M |
| 2021-11-10 |
3,756.00 |
3,756.00 |
3,756.00 |
3,756.00 |
0.0M |
| 2021-11-09 |
3,755.00 |
3,755.00 |
3,755.00 |
3,755.00 |
0.0M |
| 2021-11-08 |
3,677.00 |
3,677.00 |
3,634.67 |
3,671.04 |
0.0M |
| 2021-11-04 |
3,755.00 |
3,755.00 |
3,755.00 |
3,755.00 |
0.0M |
| 2021-11-03 |
3,750.00 |
3,765.00 |
3,750.00 |
3,753.70 |
0.0M |
| 2021-11-01 |
3,723.50 |
3,723.50 |
3,723.50 |
3,723.50 |
0.0M |
| 2021-10-29 |
3,701.00 |
3,701.00 |
3,696.00 |
3,696.00 |
0.0M |
| 2021-10-27 |
3,600.00 |
3,631.50 |
3,600.00 |
3,631.50 |
0.0M |
| 2021-10-26 |
3,697.00 |
3,700.00 |
3,679.00 |
3,690.16 |
0.0M |
| 2021-10-25 |
3,728.59 |
3,728.59 |
3,665.00 |
3,675.00 |
0.0M |
| 2021-10-21 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0M |
| 2021-10-20 |
3,683.00 |
3,683.00 |
3,683.00 |
3,683.00 |
0.0M |
| 2021-10-19 |
3,705.00 |
3,705.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2021-10-18 |
3,690.00 |
3,690.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2021-10-15 |
3,720.00 |
3,720.00 |
3,693.70 |
3,700.00 |
0.0M |
| 2021-10-14 |
3,699.00 |
3,699.00 |
3,699.00 |
3,699.00 |
0.0M |
| 2021-10-13 |
3,644.00 |
3,655.00 |
3,644.00 |
3,647.00 |
0.0M |
| 2021-10-08 |
3,682.60 |
3,682.60 |
3,679.00 |
3,679.00 |
0.0M |
| 2021-10-06 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.0M |
| 2021-10-05 |
3,664.41 |
3,664.41 |
3,664.41 |
3,664.41 |
0.0M |
| 2021-10-04 |
3,620.00 |
3,620.00 |
3,618.00 |
3,618.00 |
0.0M |
| 2021-09-30 |
3,667.25 |
3,685.59 |
3,667.25 |
3,685.59 |
0.0M |
| 2021-09-29 |
3,715.00 |
3,715.00 |
3,715.00 |
3,715.00 |
0.0M |
| 2021-09-27 |
3,704.00 |
3,704.00 |
3,661.36 |
3,661.57 |
0.0M |
| 2021-09-23 |
3,629.00 |
3,629.00 |
3,618.00 |
3,618.00 |
0.0M |
| 2021-09-21 |
3,590.00 |
3,590.00 |
3,580.00 |
3,580.73 |
0.0M |
| 2021-09-20 |
3,620.00 |
3,620.00 |
3,620.00 |
3,620.00 |
0.0M |
| 2021-09-14 |
3,670.00 |
3,670.00 |
3,645.67 |
3,645.67 |
0.0M |
| 2021-09-13 |
3,712.00 |
3,712.00 |
3,678.00 |
3,678.00 |
0.0M |
| 2021-09-10 |
3,709.00 |
3,725.90 |
3,704.00 |
3,725.90 |
0.0M |
| 2021-09-09 |
3,738.23 |
3,738.23 |
3,697.53 |
3,705.00 |
0.0M |
| 2021-09-08 |
3,739.99 |
3,752.00 |
3,739.99 |
3,745.55 |
0.0M |
| 2021-09-07 |
3,860.00 |
3,860.00 |
3,716.00 |
3,716.00 |
0.0M |
| 2021-09-03 |
3,880.00 |
3,883.48 |
3,880.00 |
3,883.48 |
0.0M |
| 2021-09-02 |
3,883.49 |
3,883.49 |
3,883.49 |
3,883.49 |
0.0M |
| 2021-09-01 |
3,861.00 |
3,861.00 |
3,861.00 |
3,861.00 |
0.0M |
| 2021-08-31 |
3,945.42 |
3,945.42 |
3,917.55 |
3,917.55 |
0.0M |
| 2021-08-27 |
3,990.00 |
3,990.00 |
3,932.30 |
3,936.00 |
0.0M |
| 2021-08-26 |
3,990.00 |
3,990.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2021-08-25 |
3,932.00 |
3,932.00 |
3,932.00 |
3,932.00 |
0.0M |
| 2021-08-24 |
3,990.00 |
3,990.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2021-08-20 |
3,958.45 |
3,990.00 |
3,956.00 |
3,956.00 |
0.0M |
| 2021-08-19 |
3,930.00 |
3,942.56 |
3,914.50 |
3,942.56 |
0.0M |
| 2021-08-18 |
3,940.00 |
3,945.00 |
3,940.00 |
3,945.00 |
0.0M |
| 2021-08-17 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.0M |
| 2021-08-16 |
4,030.00 |
4,030.00 |
4,029.84 |
4,029.84 |
0.0M |
| 2021-08-12 |
4,000.00 |
4,000.00 |
3,999.42 |
4,000.00 |
0.0M |
| 2021-08-11 |
4,017.00 |
4,017.00 |
3,999.62 |
3,999.62 |
0.0M |
| 2021-08-10 |
4,017.00 |
4,017.00 |
4,017.00 |
4,017.00 |
0.0M |
| 2021-08-06 |
3,961.46 |
3,961.46 |
3,961.46 |
3,961.46 |
0.0M |
| 2021-08-04 |
3,984.00 |
3,984.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2021-08-03 |
4,000.00 |
4,005.85 |
4,000.00 |
4,005.85 |
0.0M |
| 2021-07-29 |
3,950.00 |
3,950.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2021-07-27 |
3,991.00 |
3,991.00 |
3,991.00 |
3,991.00 |
0.0M |
| 2021-07-22 |
4,011.12 |
4,056.00 |
4,011.12 |
4,056.00 |
0.0M |
| 2021-07-21 |
4,060.00 |
4,060.00 |
4,043.50 |
4,043.50 |
0.0M |
| 2021-07-20 |
4,060.00 |
4,065.00 |
4,060.00 |
4,065.00 |
0.0M |
| 2021-07-19 |
3,923.00 |
3,925.00 |
3,923.00 |
3,925.00 |
0.0M |
| 2021-07-14 |
4,003.99 |
4,003.99 |
4,003.99 |
4,003.99 |
0.0M |
| 2021-07-13 |
4,079.35 |
4,079.35 |
4,079.35 |
4,079.35 |
0.0M |
| 2021-07-07 |
3,979.26 |
3,979.26 |
3,973.00 |
3,973.00 |
0.0M |
| 2021-07-06 |
3,925.00 |
3,925.00 |
3,925.00 |
3,925.00 |
0.0M |
| 2021-07-02 |
3,958.00 |
3,958.00 |
3,958.00 |
3,958.00 |
0.0M |
| 2021-07-01 |
3,978.00 |
3,978.40 |
3,970.00 |
3,978.40 |
0.0M |
| 2021-06-30 |
3,956.15 |
3,956.15 |
3,956.15 |
3,956.15 |
0.0M |
| 2021-06-28 |
3,878.00 |
3,878.00 |
3,878.00 |
3,878.00 |
0.0M |
| 2021-06-25 |
3,865.00 |
3,865.00 |
3,865.00 |
3,865.00 |
0.0M |
| 2021-06-24 |
3,854.05 |
3,865.00 |
3,854.05 |
3,865.00 |
0.0M |
| 2021-06-23 |
3,893.00 |
3,893.00 |
3,893.00 |
3,893.00 |
0.0M |
| 2021-06-21 |
4,040.70 |
4,077.75 |
4,040.70 |
4,077.75 |
0.0M |
| 2021-06-18 |
4,039.00 |
4,039.00 |
3,966.00 |
3,966.00 |
0.0M |
| 2021-06-17 |
3,975.78 |
3,975.78 |
3,975.74 |
3,975.74 |
0.0M |
| 2021-06-15 |
4,033.55 |
4,039.66 |
4,033.55 |
4,039.66 |
0.0M |
| 2021-06-11 |
4,039.16 |
4,039.16 |
4,039.16 |
4,039.16 |
0.0M |
| 2021-06-10 |
4,019.45 |
4,019.45 |
4,019.45 |
4,019.45 |
0.0M |
| 2021-06-09 |
4,037.50 |
4,037.50 |
4,037.50 |
4,037.50 |
0.0M |
| 2021-06-08 |
4,016.62 |
4,037.50 |
4,016.62 |
4,037.50 |
0.0M |
| 2021-06-04 |
4,094.80 |
4,094.80 |
4,094.80 |
4,094.80 |
0.0M |
| 2021-06-03 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2021-06-02 |
4,050.00 |
4,050.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2021-06-01 |
4,047.16 |
4,047.16 |
4,047.16 |
4,047.16 |
0.0M |
| 2021-05-28 |
4,077.72 |
4,077.72 |
4,077.72 |
4,077.72 |
0.0M |
| 2021-05-26 |
3,990.00 |
4,006.00 |
3,990.00 |
4,006.00 |
0.0M |
| 2021-05-25 |
4,013.00 |
4,013.00 |
4,013.00 |
4,013.00 |
0.0M |
| 2021-05-21 |
4,033.19 |
4,035.50 |
4,033.19 |
4,035.50 |
0.0M |
| 2021-05-20 |
4,010.00 |
4,014.00 |
4,010.00 |
4,014.00 |
0.0M |
| 2021-05-19 |
3,980.00 |
3,980.00 |
3,980.00 |
3,980.00 |
0.0M |
| 2021-05-14 |
4,082.70 |
4,096.55 |
3,998.41 |
3,998.41 |
0.0M |
| 2021-05-13 |
4,006.55 |
4,006.55 |
4,006.55 |
4,006.55 |
0.0M |
| 2021-05-12 |
4,050.00 |
4,052.77 |
4,021.00 |
4,035.00 |
0.0M |
| 2021-05-10 |
4,127.00 |
4,127.00 |
4,109.00 |
4,109.00 |
0.0M |
| 2021-05-05 |
4,026.57 |
4,039.92 |
4,026.57 |
4,039.92 |
0.0M |
| 2021-05-04 |
4,012.00 |
4,033.10 |
4,012.00 |
4,033.10 |
0.0M |
| 2021-04-30 |
3,975.00 |
3,980.48 |
3,975.00 |
3,980.48 |
0.0M |
| 2021-04-29 |
3,927.01 |
4,001.00 |
3,920.27 |
3,978.25 |
0.0M |
| 2021-04-28 |
3,929.00 |
3,929.00 |
3,926.50 |
3,926.90 |
0.0M |
| 2021-04-27 |
4,040.00 |
4,040.00 |
3,850.00 |
3,900.00 |
0.0M |
| 2021-04-26 |
4,050.09 |
4,050.09 |
4,050.09 |
4,050.09 |
0.0M |
| 2021-04-23 |
3,995.20 |
4,005.00 |
3,995.20 |
4,005.00 |
0.0M |
| 2021-04-22 |
4,000.00 |
4,002.22 |
4,000.00 |
4,002.22 |
0.0M |
| 2021-04-21 |
3,970.00 |
3,970.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2021-04-20 |
3,950.00 |
3,975.00 |
3,950.00 |
3,975.00 |
0.0M |
| 2021-04-19 |
3,919.50 |
3,983.99 |
3,919.50 |
3,983.99 |
0.0M |
| 2021-04-16 |
3,955.00 |
3,955.00 |
3,955.00 |
3,955.00 |
0.0M |
| 2021-04-14 |
3,945.00 |
3,945.00 |
3,945.00 |
3,945.00 |
0.0M |
| 2021-04-13 |
3,964.84 |
3,964.84 |
3,939.00 |
3,939.00 |
0.0M |
| 2021-04-12 |
3,981.00 |
3,994.00 |
3,981.00 |
3,994.00 |
0.0M |
| 2021-04-09 |
3,970.00 |
3,999.01 |
3,970.00 |
3,997.01 |
0.0M |
| 2021-04-07 |
3,945.12 |
3,945.12 |
3,945.12 |
3,945.12 |
0.0M |
| 2021-04-05 |
3,959.00 |
3,959.00 |
3,944.00 |
3,945.11 |
0.0M |
| 2021-03-31 |
3,960.00 |
3,961.00 |
3,960.00 |
3,961.00 |
0.0M |
| 2021-03-30 |
4,025.00 |
4,025.00 |
4,010.02 |
4,010.02 |
0.0M |
| 2021-03-29 |
4,025.00 |
4,060.00 |
4,025.00 |
4,053.00 |
0.0M |
| 2021-03-26 |
3,984.00 |
3,990.00 |
3,984.00 |
3,990.00 |
0.0M |
| 2021-03-25 |
3,983.92 |
4,025.57 |
3,973.00 |
3,995.37 |
0.0M |
| 2021-03-24 |
3,948.00 |
4,019.99 |
3,948.00 |
4,003.64 |
0.0M |
| 2021-03-23 |
3,928.00 |
3,945.00 |
3,905.00 |
3,905.00 |
0.0M |
| 2021-03-22 |
3,875.00 |
3,875.00 |
3,875.00 |
3,875.00 |
0.0M |
| 2021-03-19 |
3,900.00 |
3,910.00 |
3,890.00 |
3,900.78 |
0.0M |
| 2021-03-18 |
3,890.00 |
3,890.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2021-03-17 |
3,867.85 |
3,890.00 |
3,867.85 |
3,890.00 |
0.0M |
| 2021-03-16 |
3,830.00 |
3,830.00 |
3,830.00 |
3,830.00 |
0.0M |
| 2021-03-10 |
3,885.00 |
3,894.00 |
3,865.00 |
3,865.00 |
0.0M |
| 2021-03-09 |
3,900.98 |
3,912.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2021-03-08 |
3,872.00 |
3,950.00 |
3,872.00 |
3,947.00 |
0.0M |
| 2021-03-05 |
3,818.00 |
3,850.00 |
3,818.00 |
3,850.00 |
0.0M |
| 2021-03-04 |
3,698.00 |
3,708.00 |
3,656.91 |
3,708.00 |
0.0M |
| 2021-03-03 |
3,685.20 |
3,772.95 |
3,685.20 |
3,750.00 |
0.0M |
| 2021-03-02 |
3,655.00 |
3,655.00 |
3,640.00 |
3,640.00 |
0.0M |
| 2021-03-01 |
3,671.26 |
3,671.26 |
3,655.50 |
3,655.50 |
0.0M |
| 2021-02-26 |
3,700.00 |
3,703.00 |
3,674.51 |
3,703.00 |
0.0M |
| 2021-02-25 |
3,739.00 |
3,739.00 |
3,735.00 |
3,735.00 |
0.0M |
| 2021-02-23 |
3,610.00 |
3,671.99 |
3,610.00 |
3,627.00 |
0.0M |
| 2021-02-22 |
3,627.00 |
3,631.00 |
3,626.00 |
3,626.00 |
0.0M |
| 2021-02-18 |
3,623.00 |
3,623.00 |
3,623.00 |
3,623.00 |
0.0M |
| 2021-02-17 |
3,550.00 |
3,564.00 |
3,550.00 |
3,564.00 |
0.0M |
| 2021-02-16 |
3,600.01 |
3,600.01 |
3,570.00 |
3,570.00 |
0.0M |
| 2021-02-12 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2021-02-11 |
3,598.59 |
3,598.59 |
3,540.85 |
3,540.85 |
0.0M |
| 2021-02-10 |
3,632.00 |
3,632.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2021-02-05 |
3,598.60 |
3,598.60 |
3,598.60 |
3,598.60 |
0.0M |
| 2021-02-03 |
3,556.50 |
3,570.00 |
3,556.50 |
3,570.00 |
0.0M |
| 2021-02-02 |
3,615.60 |
3,615.60 |
3,615.60 |
3,615.60 |
0.0M |
| 2021-01-29 |
3,592.45 |
3,629.00 |
3,581.00 |
3,629.00 |
0.0M |
| 2021-01-28 |
3,730.00 |
3,748.74 |
3,689.70 |
3,689.93 |
0.0M |
| 2021-01-27 |
3,703.50 |
3,765.00 |
3,700.00 |
3,760.00 |
0.0M |
| 2021-01-26 |
3,500.00 |
3,522.00 |
3,500.00 |
3,520.00 |
0.0M |
| 2021-01-25 |
3,454.00 |
3,475.17 |
3,454.00 |
3,475.00 |
0.0M |
| 2021-01-22 |
3,365.00 |
3,395.00 |
3,365.00 |
3,395.00 |
0.0M |
| 2021-01-21 |
3,349.47 |
3,382.50 |
3,349.47 |
3,369.12 |
0.0M |
| 2021-01-20 |
3,305.00 |
3,361.00 |
3,305.00 |
3,331.00 |
0.0M |
| 2021-01-19 |
3,295.00 |
3,332.75 |
3,295.00 |
3,330.00 |
0.0M |
| 2021-01-15 |
3,251.00 |
3,280.35 |
3,245.00 |
3,280.35 |
0.0M |
| 2021-01-14 |
3,291.00 |
3,291.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2021-01-13 |
3,335.27 |
3,335.27 |
3,300.00 |
3,300.00 |
0.0M |
| 2021-01-12 |
3,320.00 |
3,350.81 |
3,316.19 |
3,316.19 |
0.0M |
| 2021-01-11 |
3,350.00 |
3,350.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2021-01-08 |
3,375.00 |
3,375.00 |
3,310.00 |
3,325.00 |
0.0M |
| 2021-01-07 |
3,416.61 |
3,416.61 |
3,340.00 |
3,400.01 |
0.0M |
| 2021-01-06 |
3,421.37 |
3,421.37 |
3,415.00 |
3,415.00 |
0.0M |
| 2021-01-05 |
3,445.00 |
3,445.00 |
3,417.00 |
3,417.00 |
0.0M |
| 2021-01-04 |
3,410.50 |
3,410.50 |
3,398.00 |
3,398.00 |
0.0M |